Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | USD | 21.57 | 21.76 | 21.13 | 21.2 | 21.2 | -0.75 (-3.42%) | 310,900 |
10 Dec 2015 | USD | 21.73 | 22.25 | 21.62 | 21.95 | 21.95 | +0.06 (+0.27%) | 211,807 |
9 Dec 2015 | USD | 22.04 | 22.36 | 21.83 | 21.89 | 21.89 | -0.1 (-0.45%) | 249,758 |
8 Dec 2015 | USD | 22.17 | 22.43 | 21.79 | 21.99 | 21.99 | -0.37 (-1.65%) | 193,428 |
7 Dec 2015 | USD | 22.49 | 22.73 | 22.16 | 22.36 | 22.36 | -0.15 (-0.67%) | 245,493 |
4 Dec 2015 | USD | 22.15 | 22.56 | 21.87 | 22.51 | 22.51 | +0.52 (+2.36%) | 368,246 |
3 Dec 2015 | USD | 23.51 | 23.74 | 21.96 | 21.99 | 21.99 | -1.42 (-6.07%) | 585,682 |
2 Dec 2015 | USD | 23.42 | 23.84 | 23.16 | 23.41 | 23.41 | +0.05 (+0.21%) | 243,522 |
1 Dec 2015 | USD | 22.34 | 23.41 | 22.34 | 23.36 | 23.36 | +0.42 (+1.83%) | 341,604 |
30 Nov 2015 | USD | 24.12 | 24.12 | 22.86 | 22.94 | 22.94 | -1.16 (-4.81%) | 322,151 |
27 Nov 2015 | USD | 23.91 | 24.23 | 23.83 | 24.1 | 24.1 | +0.16 (+0.67%) | 68,252 |
26 Nov 2015 | USD | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 23.84 | 24.13 | 23.762 | 23.94 | 23.94 | +0.01 (+0.04%) | 159,397 |
24 Nov 2015 | USD | 23.82 | 24.15 | 23.635 | 23.93 | 23.93 | -0.07 (-0.29%) | 253,168 |
23 Nov 2015 | USD | 23.67 | 24.07 | 23.48 | 24 | 24 | +0.29 (+1.22%) | 359,811 |
20 Nov 2015 | USD | 23.1 | 23.85 | 23.1 | 23.71 | 23.71 | +0.69 (+3.00%) | 260,188 |
19 Nov 2015 | USD | 23.31 | 23.43 | 22.83 | 23.02 | 23.02 | -0.33 (-1.41%) | 226,226 |
18 Nov 2015 | USD | 23.07 | 23.44 | 22.8 | 23.35 | 23.35 | +0.28 (+1.21%) | 315,654 |
17 Nov 2015 | USD | 23.08 | 23.54 | 22.65 | 23.07 | 23.07 | -0.03 (-0.13%) | 337,863 |
16 Nov 2015 | USD | 22.4 | 23.12 | 22.36 | 23.1 | 23.1 | +0.75 (+3.36%) | 229,914 |
13 Nov 2015 | USD | 22.93 | 23.12 | 22.17 | 22.35 | 22.35 | -0.64 (-2.78%) | 334,652 |
12 Nov 2015 | USD | 23.05 | 23.72 | 22.97 | 22.99 | 22.99 | -0.19 (-0.82%) | 377,422 |
11 Nov 2015 | USD | 24 | 24.03 | 23.16 | 23.18 | 23.18 | -0.9 (-3.74%) | 334,524 |
10 Nov 2015 | USD | 23.91 | 24.59 | 23.845 | 24.08 | 24.08 | +0.04 (+0.17%) | 361,232 |
9 Nov 2015 | USD | 25.66 | 25.66 | 23.84 | 24.04 | 24.04 | -1.51 (-5.91%) | 404,325 |
6 Nov 2015 | USD | 25.07 | 25.59 | 24.796 | 25.55 | 25.55 | +0.67 (+2.69%) | 475,592 |
5 Nov 2015 | USD | 25.08 | 25.444 | 24.44 | 24.88 | 24.88 | -0.19 (-0.76%) | 240,523 |
4 Nov 2015 | USD | 24.64 | 25.37 | 24.51 | 25.07 | 25.07 | +0.44 (+1.79%) | 369,680 |
3 Nov 2015 | USD | 24.75 | 24.88 | 24.42 | 24.63 | 24.63 | -0.12 (-0.48%) | 431,811 |
2 Nov 2015 | USD | 24.12 | 25.19 | 24.04 | 24.75 | 24.75 | +1.62 (+7.00%) | 966,484 |